Ultra Russell 2000 ETF (NY: UWM )

29.11 -1.45 (-4.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 63.17 63.20 61.65 62.30 133,100 -0.22(-0.35%)
Aug 29, 2019 61.69 62.67 61.69 62.52 145,187 +2.12(+3.51%)
Aug 28, 2019 58.80 61.09 58.56 60.40 569,612 +1.32(+2.23%)
Aug 27, 2019 61.62 61.68 58.95 59.08 177,694 -1.80(-2.96%)
Aug 26, 2019 60.67 60.88 59.80 60.88 194,222 +1.30(+2.18%)
Aug 23, 2019 62.80 63.53 59.20 59.58 248,200 -3.83(-6.04%)
Aug 22, 2019 63.98 64.26 62.72 63.41 131,174 -0.33(-0.51%)
Aug 21, 2019 63.97 63.98 63.30 63.74 99,897 +1.04(+1.65%)
Aug 20, 2019 63.39 63.44 62.64 62.70 87,480 -0.88(-1.38%)
Aug 19, 2019 63.71 64.19 63.43 63.58 120,807 +1.29(+2.07%)
Aug 16, 2019 60.33 62.52 60.33 62.29 98,500 +2.52(+4.22%)
Aug 15, 2019 60.72 60.72 59.20 59.77 211,379 -0.52(-0.86%)
Aug 14, 2019 61.85 61.85 59.98 60.29 190,564 -3.55(-5.56%)
Aug 13, 2019 62.18 65.06 61.91 63.84 130,378 +1.38(+2.21%)
Aug 12, 2019 63.44 63.65 62.23 62.46 83,758 -1.65(-2.57%)
Aug 09, 2019 65.40 65.40 63.65 64.11 130,300 -1.67(-2.54%)
Aug 08, 2019 63.80 65.89 63.67 65.78 163,852 +2.68(+4.25%)
Aug 07, 2019 61.90 63.43 60.89 63.10 207,289 -0.02(-0.03%)
Aug 06, 2019 62.75 63.40 61.52 63.12 201,001 +1.17(+1.89%)
Aug 05, 2019 63.53 63.63 60.53 61.95 464,666 -3.98(-6.04%)
Aug 02, 2019 66.65 66.97 64.90 65.93 201,800 -1.57(-2.33%)
Aug 01, 2019 69.74 70.90 66.89 67.50 494,928 -1.99(-2.86%)
Jul 31, 2019 70.59 71.85 68.65 69.49 287,446 -1.14(-1.61%)
Jul 30, 2019 68.23 70.66 67.92 70.63 208,887 +1.46(+2.11%)
Jul 29, 2019 70.07 70.22 68.70 69.17 117,064 -0.90(-1.28%)
Jul 26, 2019 68.73 70.28 68.69 70.07 176,300 +1.57(+2.29%)
Jul 25, 2019 70.14 70.15 68.30 68.50 222,939 -1.69(-2.41%)
Jul 24, 2019 67.59 70.36 67.45 70.19 370,044 +2.20(+3.24%)
Jul 23, 2019 67.62 67.99 66.95 67.99 397,025 +0.92(+1.37%)
Jul 22, 2019 67.58 67.97 66.86 67.07 285,933 -0.19(-0.28%)
Jul 19, 2019 68.20 68.61 67.24 67.26 267,100 -0.76(-1.12%)
Jul 18, 2019 67.44 68.23 67.14 68.02 295,287 +0.47(+0.70%)
Jul 17, 2019 68.47 68.56 67.18 67.55 166,257 -1.00(-1.46%)
Jul 16, 2019 68.37 69.33 67.98 68.55 187,310 +0.04(+0.06%)
Jul 15, 2019 69.62 69.62 68.17 68.51 284,191 -0.77(-1.11%)
Jul 12, 2019 68.42 69.75 68.24 69.28 132,600 +1.10(+1.61%)
Jul 11, 2019 69.11 69.13 67.62 68.18 303,283 -0.74(-1.07%)
Jul 10, 2019 69.34 69.70 68.25 68.92 270,499 +0.22(+0.32%)
Jul 09, 2019 67.96 68.71 67.89 68.70 207,123 +0.12(+0.17%)
Jul 08, 2019 69.46 69.62 68.25 68.58 134,780 -1.27(-1.82%)
Jul 05, 2019 68.80 69.88 68.26 69.85 309,200 +0.38(+0.55%)
Jul 03, 2019 68.93 69.53 68.53 69.47 133,400 +0.89(+1.30%)
Jul 02, 2019 69.32 69.39 67.78 68.58 343,460 -0.85(-1.22%)
Jul 01, 2019 70.62 71.01 68.64 69.43 507,120 +0.58(+0.84%)
Jun 28, 2019 67.55 69.29 67.55 68.85 325,100 +1.57(+2.33%)
Jun 27, 2019 65.41 67.31 65.41 67.28 221,072 +2.44(+3.76%)
Jun 26, 2019 65.61 66.01 64.79 64.84 278,086 -0.28(-0.43%)
Jun 25, 2019 66.11 66.27 65.03 65.12 197,862 -0.85(-1.29%)
Jun 24, 2019 68.02 68.07 65.97 65.97 130,834 -1.65(-2.44%)
Jun 21, 2019 68.70 68.71 67.40 67.62 165,000 -1.31(-1.90%)
Jun 20, 2019 69.61 69.66 68.20 68.93 184,694 +0.66(+0.97%)
Jun 19, 2019 67.94 68.38 67.51 68.27 141,741 +0.50(+0.74%)
Jun 18, 2019 67.14 68.77 67.01 67.77 201,796 +1.45(+2.19%)
Jun 17, 2019 65.93 66.80 65.85 66.32 81,403 +0.91(+1.39%)
Jun 14, 2019 66.40 66.41 65.38 65.41 379,400 -1.11(-1.67%)
Jun 13, 2019 65.88 66.62 65.54 66.52 315,697 +1.36(+2.09%)
Jun 12, 2019 64.94 65.44 64.45 65.16 171,906 +0.09(+0.14%)
Jun 11, 2019 66.43 66.66 64.45 65.07 241,736 -0.35(-0.54%)
Jun 10, 2019 65.18 66.62 65.18 65.42 681,346 +0.81(+1.25%)
Jun 07, 2019 64.20 65.21 64.00 64.61 327,400 +0.86(+1.35%)
Jun 06, 2019 64.06 64.36 62.52 63.75 325,579 -0.33(-0.51%)
Jun 05, 2019 64.63 64.71 62.79 64.08 381,175 -0.04(-0.06%)
Jun 04, 2019 62.24 64.20 62.00 64.12 304,951 +3.21(+5.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.